VMC - Vulcan Materials Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019136.86137.54135.89136.01136.01754,200
Jul 18, 2019137.43137.72134.83136.42136.421,004,500
Jul 17, 2019137.89138.99136.09137.59137.59649,500
Jul 16, 2019135.18138.12135.00137.63137.631,229,700
Jul 15, 2019136.20136.20132.51134.77134.771,185,700
Jul 12, 2019136.64138.00134.66135.79135.79878,600
Jul 11, 2019136.47136.91135.16136.81136.81637,000
Jul 10, 2019138.42138.97136.31136.92136.92565,000
Jul 09, 2019137.97138.00136.44137.93137.93735,000
Jul 08, 2019138.79139.51136.61138.06138.061,281,000
Jul 05, 2019139.61140.00138.21139.76139.76538,700
Jul 03, 2019137.54140.00136.99139.95139.95512,600
Jul 02, 2019138.06138.11135.99137.06137.06807,000
Jul 01, 2019138.70139.14135.91137.51137.51858,000
Jun 28, 2019135.48137.92135.48137.31137.311,193,300
Jun 27, 2019135.41136.31134.28135.41135.41686,900
Jun 26, 2019134.41135.15133.20134.30134.30732,100
Jun 25, 2019134.44135.91133.72134.39134.39566,000
Jun 24, 2019135.12135.62134.28134.44134.44648,000
Jun 21, 2019133.81135.51133.13134.92134.92980,300
Jun 20, 2019132.70134.24132.34133.71133.711,034,700
Jun 19, 2019132.93132.96129.25131.55131.55970,300
Jun 18, 2019134.58135.69132.40132.40132.40592,300
Jun 17, 2019132.98133.91132.23133.52133.52668,600
Jun 14, 2019132.11133.13130.90132.59132.59780,900
Jun 13, 2019131.04134.26130.16132.22132.22808,900
Jun 12, 2019130.97131.40129.48130.79130.79662,000
Jun 11, 2019136.05136.45128.59130.97130.971,549,600
Jun 10, 2019135.10135.82134.00135.56135.56748,900
Jun 07, 2019135.56135.56134.09134.38134.38946,500
Jun 06, 2019133.98135.32133.32135.06135.061,348,200
Jun 05, 2019132.42133.45130.99133.39133.391,103,700
Jun 04, 2019129.32131.94128.95131.87131.871,269,600
Jun 03, 2019125.29128.32125.29128.32128.321,403,400
May 31, 2019125.55125.86123.71124.91124.911,111,900
May 30, 2019126.24127.74126.19127.09127.09590,900
May 29, 2019125.43126.18124.71125.76125.76640,800
May 28, 2019125.89128.25125.75125.82125.821,137,800
May 24, 2019125.54126.48124.52126.25126.25529,900
May 23, 2019126.71126.86123.41125.03125.031,278,400
May 23, 20190.31 Dividend
May 22, 2019130.72130.99127.58127.94127.631,423,500
May 21, 2019130.30132.60130.19131.56131.24642,400
May 20, 2019129.39130.35128.73129.99129.68716,900
May 17, 2019129.30130.69129.03129.95129.64800,400
May 16, 2019129.73131.00129.56130.52130.20934,800
May 15, 2019128.12130.38128.00129.83129.52896,700
May 14, 2019128.00129.91127.65129.17128.86920,800
May 13, 2019126.64128.04125.84127.73127.42881,800
May 10, 2019128.20129.38126.68128.94128.63866,000
May 09, 2019127.28128.85126.38128.41128.10670,100
May 08, 2019129.29131.00128.45128.55128.241,128,500
May 07, 2019126.86129.91126.42129.78129.471,554,200
May 06, 2019126.26129.41126.00128.47128.161,499,600
May 03, 2019129.73130.00127.42128.50128.19987,100
May 02, 2019128.50130.42126.38129.20128.892,297,300
May 01, 2019126.98128.42123.72123.76123.462,353,700
Apr 30, 2019125.00126.89124.19126.11125.802,097,000
Apr 29, 2019123.26123.65122.13123.06122.761,402,400
Apr 26, 2019121.88123.20121.62122.92122.62691,600
Apr 25, 2019124.17124.17121.27121.75121.46989,800
Apr 24, 2019123.56125.00122.89124.61124.31653,300
Apr 23, 2019123.23124.09122.51123.12122.82722,200
Apr 22, 2019122.14123.32121.61123.27122.97507,800
Apr 18, 2019122.64124.23122.46122.80122.501,355,200
Apr 17, 2019123.02123.27120.90122.10121.80692,200
Apr 16, 2019122.17123.24121.28122.58122.28662,400
Apr 15, 2019121.91122.34121.04122.11121.81450,000
Apr 12, 2019121.39122.89120.94122.15121.851,192,000
Apr 11, 2019119.37121.00119.28120.49120.20655,900
Apr 10, 2019119.87120.05118.67119.76119.47570,900
Apr 09, 2019119.76120.52118.73119.70119.41685,300
Apr 08, 2019119.53120.95119.46120.69120.40799,200
Apr 05, 2019119.46120.75119.40120.21119.92666,100
Apr 04, 2019119.15120.86118.51119.65119.36814,300
Apr 03, 2019120.99121.29118.37119.20118.91993,100
Apr 02, 2019119.93121.60119.63120.57120.281,656,600
Apr 01, 2019119.10121.05119.06120.19119.901,287,100
Mar 29, 2019117.26120.00116.84118.40118.112,181,900
Mar 28, 2019115.56116.70114.72115.92115.64670,800
Mar 27, 2019114.43115.68113.96115.10114.821,432,600
Mar 26, 2019116.15116.49112.79114.49114.21916,600
Mar 25, 2019113.55115.73112.86114.99114.711,605,200
Mar 22, 2019117.09117.32113.35113.45113.181,095,100
Mar 21, 2019115.55118.09115.48117.49117.21938,600
Mar 20, 2019115.00116.50113.77115.35115.071,182,400
Mar 19, 2019114.72116.06114.47115.27114.991,372,600
Mar 18, 2019112.94114.28112.54113.97113.69919,000
Mar 15, 2019111.38112.62111.38112.59112.321,256,400
Mar 14, 2019109.65111.57109.19111.23110.961,288,200
Mar 13, 2019112.09112.97109.65109.87109.601,466,200
Mar 12, 2019114.27114.27111.12111.49111.221,469,900
Mar 11, 2019113.53115.64113.53114.01113.73910,000
Mar 08, 2019113.38114.25112.68113.53113.25807,100
Mar 07, 2019114.19115.30113.42114.09113.811,177,700
Mar 06, 2019114.74115.26113.80114.59114.311,301,500
Mar 05, 2019114.84115.45113.07113.18112.91805,200
Mar 04, 2019113.15115.20112.82115.12114.841,190,400
Mar 01, 2019111.89114.24111.89113.03112.761,276,900
Feb 28, 2019112.00112.43110.80111.46111.191,417,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...